ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065060/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,242,-2,5,-0.82,49505709,205342,127.43,242,245,233,317,171,244,241.09,0.93,0,4556,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,261,-7.33,0.51,12,0.19,-33.00,474.00,532,20240508,-54.51,210,20241209,15.24,284,-14.79,20250117,232,4.31,20250218,532,-54.51,20240508,210,15.24,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,150609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-4,5,-1.64,39677896,164695,102.20,242,245,233,317,171,244,240.92,0.93,0,7985,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,259,-7.27,0.51,12,0.15,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250218,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,140606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,241,-3,5,-1.23,38531841,159922,99.24,242,245,233,317,171,244,240.94,0.93,0,8024,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,260,-7.30,0.51,12,0.15,-33.00,474.00,532,20240508,-54.70,210,20241209,14.76,284,-15.14,20250117,232,3.88,20250218,532,-54.70,20240508,210,14.76,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,130608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-4,5,-1.64,34912569,144832,89.88,242,245,233,317,171,244,241.06,0.93,0,9855,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,259,-7.27,0.51,12,0.13,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250218,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,120607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,1,2,0.41,20511465,84454,52.41,242,245,240,317,171,244,242.87,0.93,0,10107,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.08,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,110608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,242,-2,5,-0.82,16123018,66274,41.13,242,245,242,317,171,244,243.28,0.93,0,8496,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,261,-7.33,0.51,12,0.06,-33.00,474.00,532,20240508,-54.51,210,20241209,15.24,284,-14.79,20250117,232,4.31,20250218,532,-54.51,20240508,210,15.24,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,100608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,242,-2,5,-0.82,9222895,37841,23.48,242,245,242,317,171,244,243.73,0.93,0,8737,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,261,-7.33,0.51,12,0.04,-33.00,474.00,532,20240508,-54.51,210,20241209,15.24,284,-14.79,20250117,232,4.31,20250218,532,-54.51,20240508,210,15.24,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250219,090609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,1,2,0.41,5282170,21667,13.45,242,245,242,317,171,244,243.79,0.93,0,9315,258,250,241,233,224,246,229,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.02,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,999800,N,N,0,N,00,N
20250218,160607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,244,-1,5,-0.41,36863984,153129,76.90,245,249,232,318,172,245,240.74,0.93,0,-8873,257,250,246,239,235,249,238,540,73,500,160,1,1,108008044,264,-7.39,0.51,12,0.14,-33.00,474.00,532,20240508,-54.14,210,20241209,16.19,284,-14.08,20250117,232,5.17,20250218,532,-54.14,20240508,210,16.19,20241209,0.00,N,065060,500,540 억,,1008673,N,N,0,N,00,N
20250218,150607,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,35511288,147556,74.10,245,249,232,318,172,245,240.66,0.93,0,-6970,257,250,246,239,235,249,238,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.14,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,1008673,N,N,0,N,00,N
20250218,140608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,241,-4,5,-1.63,26828960,111387,55.93,245,249,232,318,172,245,240.86,0.93,0,-6419,257,250,246,239,235,249,238,540,73,500,160,1,1,108008044,260,-7.30,0.51,12,0.10,-33.00,474.00,532,20240508,-54.70,210,20241209,14.76,284,-15.14,20250117,232,3.88,20250218,532,-54.70,20240508,210,14.76,20241209,0.00,N,065060,500,540 억,,1008673,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160608 57 100.00 KOSDAQ 섬유·의류 N N N N N 242 -2 5 -0.82 49505709 205342 127.43 242 245 233 317 171 244 241.09 0.93 0 4556 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 261 -7.33 0.51 12 0.19 -33.00 474.00 532 20240508 -54.51 210 20241209 15.24 284 -14.79 20250117 232 4.31 20250218 532 -54.51 20240508 210 15.24 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
3 20250219 150609 57 100.00 KOSDAQ 섬유·의류 N N N N N 240 -4 5 -1.64 39677896 164695 102.20 242 245 233 317 171 244 240.92 0.93 0 7985 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 259 -7.27 0.51 12 0.15 -33.00 474.00 532 20240508 -54.89 210 20241209 14.29 284 -15.49 20250117 232 3.45 20250218 532 -54.89 20240508 210 14.29 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
4 20250219 140606 57 100.00 KOSDAQ 섬유·의류 N N N N N 241 -3 5 -1.23 38531841 159922 99.24 242 245 233 317 171 244 240.94 0.93 0 8024 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 260 -7.30 0.51 12 0.15 -33.00 474.00 532 20240508 -54.70 210 20241209 14.76 284 -15.14 20250117 232 3.88 20250218 532 -54.70 20240508 210 14.76 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
5 20250219 130608 57 100.00 KOSDAQ 섬유·의류 N N N N N 240 -4 5 -1.64 34912569 144832 89.88 242 245 233 317 171 244 241.06 0.93 0 9855 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 259 -7.27 0.51 12 0.13 -33.00 474.00 532 20240508 -54.89 210 20241209 14.29 284 -15.49 20250117 232 3.45 20250218 532 -54.89 20240508 210 14.29 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
6 20250219 120607 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 1 2 0.41 20511465 84454 52.41 242 245 240 317 171 244 242.87 0.93 0 10107 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.08 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
7 20250219 110608 57 100.00 KOSDAQ 섬유·의류 N N N N N 242 -2 5 -0.82 16123018 66274 41.13 242 245 242 317 171 244 243.28 0.93 0 8496 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 261 -7.33 0.51 12 0.06 -33.00 474.00 532 20240508 -54.51 210 20241209 15.24 284 -14.79 20250117 232 4.31 20250218 532 -54.51 20240508 210 15.24 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
8 20250219 100608 57 100.00 KOSDAQ 섬유·의류 N N N N N 242 -2 5 -0.82 9222895 37841 23.48 242 245 242 317 171 244 243.73 0.93 0 8737 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 261 -7.33 0.51 12 0.04 -33.00 474.00 532 20240508 -54.51 210 20241209 15.24 284 -14.79 20250117 232 4.31 20250218 532 -54.51 20240508 210 15.24 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
9 20250219 090609 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 1 2 0.41 5282170 21667 13.45 242 245 242 317 171 244 243.79 0.93 0 9315 258 250 241 233 224 246 229 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.02 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 999800 N N 0 N 00 N
10 20250218 160607 57 100.00 KOSDAQ 섬유·의류 N N N N N 244 -1 5 -0.41 36863984 153129 76.90 245 249 232 318 172 245 240.74 0.93 0 -8873 257 250 246 239 235 249 238 540 73 500 160 1 1 108008044 264 -7.39 0.51 12 0.14 -33.00 474.00 532 20240508 -54.14 210 20241209 16.19 284 -14.08 20250117 232 5.17 20250218 532 -54.14 20240508 210 16.19 20241209 0.00 N 065060 500 540 억 1008673 N N 0 N 00 N
11 20250218 150607 57 100.00 KOSDAQ 섬유·의류 N N N N N 243 -2 5 -0.82 35511288 147556 74.10 245 249 232 318 172 245 240.66 0.93 0 -6970 257 250 246 239 235 249 238 540 73 500 160 1 1 108008044 262 -7.36 0.51 12 0.14 -33.00 474.00 532 20240508 -54.32 210 20241209 15.71 284 -14.44 20250117 232 4.74 20250218 532 -54.32 20240508 210 15.71 20241209 0.00 N 065060 500 540 억 1008673 N N 0 N 00 N
12 20250218 140608 57 100.00 KOSDAQ 섬유·의류 N N N N N 241 -4 5 -1.63 26828960 111387 55.93 245 249 232 318 172 245 240.86 0.93 0 -6419 257 250 246 239 235 249 238 540 73 500 160 1 1 108008044 260 -7.30 0.51 12 0.10 -33.00 474.00 532 20240508 -54.70 210 20241209 14.76 284 -15.14 20250117 232 3.88 20250218 532 -54.70 20240508 210 14.76 20241209 0.00 N 065060 500 540 억 1008673 N N 0 N 00 N